Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.77 | 31.03 | 30.29 | 30.64 | 1,113,407 | +0.32(+1.05%) |
May 30, 2007 | 30.55 | 30.55 | 30.06 | 30.32 | 560,887 | +0.02(+0.05%) |
May 29, 2007 | 30.52 | 30.54 | 29.66 | 30.30 | 597,065 | +1.15(+3.96%) |
May 25, 2007 | 28.79 | 29.20 | 28.79 | 29.15 | 362,275 | +0.20(+0.67%) |
May 24, 2007 | 29.46 | 29.56 | 28.91 | 28.95 | 310,592 | -0.41(-1.41%) |
May 23, 2007 | 29.71 | 29.89 | 29.37 | 29.37 | 417,141 | -0.34(-1.15%) |
May 22, 2007 | 30.48 | 30.48 | 29.34 | 29.71 | 323,057 | +10.03(+50.99%) |
May 21, 2007 | 19.72 | 19.77 | 19.62 | 19.68 | 270,599 | -0.04(-0.18%) |
May 18, 2007 | 19.91 | 19.91 | 19.61 | 19.71 | 478,071 | +0.12(+0.61%) |
May 17, 2007 | 19.55 | 19.65 | 19.42 | 19.59 | 589,928 | +0.05(+0.24%) |
May 16, 2007 | 19.50 | 19.55 | 19.33 | 19.55 | 390,024 | +0.10(+0.54%) |
May 15, 2007 | 19.53 | 19.65 | 19.43 | 19.44 | 347,939 | -0.09(-0.46%) |
May 14, 2007 | 19.60 | 19.63 | 19.43 | 19.53 | 256,386 | -0.05(-0.28%) |
May 11, 2007 | 19.55 | 19.62 | 19.44 | 19.59 | 348,862 | +0.10(+0.50%) |
May 10, 2007 | 19.63 | 19.66 | 19.47 | 19.49 | 526,801 | -0.14(-0.72%) |
May 09, 2007 | 19.45 | 19.63 | 19.36 | 19.63 | 285,550 | +0.18(+0.93%) |
May 08, 2007 | 19.45 | 19.47 | 19.23 | 19.45 | 318,406 | -0.00(-0.02%) |
May 07, 2007 | 19.33 | 19.49 | 19.32 | 19.45 | 267,830 | +0.13(+0.69%) |
May 04, 2007 | 19.35 | 19.35 | 19.21 | 19.32 | 389,286 | -0.01(-0.06%) |
May 03, 2007 | 19.32 | 19.36 | 19.14 | 19.33 | 452,598 | +0.06(+0.34%) |
May 02, 2007 | 18.86 | 19.33 | 18.85 | 19.27 | 480,286 | +0.34(+1.81%) |
May 01, 2007 | 19.02 | 19.13 | 18.80 | 18.92 | 337,787 | -0.03(-0.15%) |
Apr 30, 2007 | 19.13 | 19.14 | 18.95 | 18.95 | 449,829 | -0.14(-0.76%) |
Apr 27, 2007 | 18.98 | 19.14 | 18.95 | 19.10 | 532,523 | +0.12(+0.65%) |
Apr 26, 2007 | 18.99 | 19.07 | 18.89 | 18.97 | 288,134 | -0.01(-0.08%) |
Apr 25, 2007 | 18.89 | 19.00 | 18.68 | 18.99 | 538,060 | +0.14(+0.77%) |
Apr 24, 2007 | 18.88 | 18.93 | 18.75 | 18.84 | 411,990 | -0.03(-0.15%) |
Apr 23, 2007 | 19.00 | 19.12 | 18.82 | 18.87 | 722,090 | -0.08(-0.44%) |
Apr 20, 2007 | 18.93 | 19.20 | 18.93 | 18.95 | 706,400 | +0.26(+1.39%) |
Apr 19, 2007 | 17.88 | 18.87 | 17.88 | 18.69 | 882,677 | +0.15(+0.80%) |
Apr 18, 2007 | 18.61 | 18.63 | 18.35 | 18.55 | 525,139 | -0.06(-0.31%) |
Apr 17, 2007 | 18.54 | 18.64 | 18.45 | 18.60 | 545,997 | +0.07(+0.35%) |
Apr 16, 2007 | 18.35 | 18.64 | 18.30 | 18.54 | 262,108 | +0.29(+1.60%) |
Apr 13, 2007 | 18.21 | 18.28 | 18.15 | 18.25 | 311,392 | +0.04(+0.20%) |
Apr 12, 2007 | 18.19 | 18.21 | 18.07 | 18.21 | 420,481 | -0.02(-0.10%) |
Apr 11, 2007 | 18.45 | 18.49 | 18.19 | 18.23 | 406,268 | -0.16(-0.88%) |
Apr 10, 2007 | 18.71 | 18.77 | 18.36 | 18.39 | 412,543 | -0.32(-1.70%) |
Apr 09, 2007 | 18.81 | 18.86 | 18.63 | 18.71 | 244,757 | -0.02(-0.12%) |
Apr 05, 2007 | 18.78 | 18.98 | 18.71 | 18.73 | 527,539 | +0.17(+0.89%) |
Apr 04, 2007 | 18.44 | 18.63 | 18.41 | 18.56 | 229,806 | +0.13(+0.69%) |
Apr 03, 2007 | 18.39 | 18.48 | 18.30 | 18.44 | 296,440 | +0.08(+0.43%) |
Apr 02, 2007 | 18.46 | 18.46 | 18.30 | 18.36 | 314,160 | -0.02(-0.10%) |
Mar 30, 2007 | 18.28 | 18.51 | 18.28 | 18.38 | 394,454 | +0.13(+0.73%) |
Mar 29, 2007 | 18.16 | 18.33 | 18.05 | 18.24 | 1,795,996 | +0.13(+0.74%) |
Mar 28, 2007 | 18.16 | 18.19 | 17.90 | 18.11 | 1,065,969 | -0.04(-0.22%) |
Mar 27, 2007 | 18.34 | 18.34 | 18.06 | 18.15 | 270,968 | -0.19(-1.04%) |
Mar 26, 2007 | 18.51 | 18.51 | 18.24 | 18.34 | 150,066 | -0.12(-0.63%) |
Mar 23, 2007 | 18.40 | 18.47 | 18.29 | 18.46 | 313,607 | +0.12(+0.65%) |
Mar 22, 2007 | 18.24 | 18.34 | 18.22 | 18.34 | 241,250 | +0.08(+0.44%) |
Mar 21, 2007 | 18.87 | 18.87 | 17.97 | 18.26 | 164,832 | +0.24(+1.34%) |
Mar 20, 2007 | 17.90 | 18.02 | 17.79 | 18.02 | 265,246 | +0.13(+0.73%) |
Mar 19, 2007 | 17.78 | 17.94 | 17.78 | 17.89 | 244,942 | +0.26(+1.50%) |
Mar 16, 2007 | 17.61 | 17.68 | 17.51 | 17.62 | 368,243 | -0.03(-0.16%) |
Mar 15, 2007 | 17.77 | 17.82 | 17.61 | 17.65 | 302,901 | -0.09(-0.53%) |
Mar 14, 2007 | 17.83 | 17.94 | 17.44 | 17.74 | 466,996 | -0.10(-0.57%) |
Mar 13, 2007 | 18.23 | 18.20 | 17.81 | 17.85 | 368,797 | -0.38(-2.10%) |
Mar 12, 2007 | 18.06 | 18.29 | 18.04 | 18.23 | 253,433 | +0.14(+0.76%) |
Mar 09, 2007 | 17.97 | 18.13 | 17.94 | 18.09 | 351,262 | +0.19(+1.07%) |
Mar 08, 2007 | 17.77 | 18.01 | 17.77 | 17.90 | 316,929 | +0.14(+0.81%) |
Mar 07, 2007 | 17.68 | 17.84 | 17.64 | 17.76 | 496,898 | +0.00(+0.02%) |
Mar 06, 2007 | 17.77 | 17.84 | 17.69 | 17.75 | 785,956 | +0.00(+0.00%) |
Mar 05, 2007 | 18.12 | 18.12 | 17.68 | 17.75 | 381,164 | -0.37(-2.05%) |
Mar 02, 2007 | 18.48 | 18.54 | 18.12 | 18.12 | 287,765 | -0.40(-2.15%) |